시가총액 $3.19T
0.72%
볼륨 24시간 $99.25B
-42.42%
BTC % 54.93%
-0.25%
ETH % 11.15%
0%
코인
33.868
+1
거래소
885
마지막 업데이트
3 의사록 전에
io.net (IO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.157206 | $0.148712 | $0.159442 | $0.148712 | $19,347,188 | $39,779,727 |
| Dec-26 2025 | $0.148502 | $0.145644 | $0.150528 | $0.146139 | $11,387,618 | $37,577,324 |
| Dec-25 2025 | $0.147966 | $0.147966 | $0.153031 | $0.149955 | $10,173,500 | $37,441,676 |
| Dec-24 2025 | $0.149132 | $0.140984 | $0.149132 | $0.147218 | $11,649,856 | $37,736,728 |
| Dec-23 2025 | $0.147659 | $0.143267 | $0.149049 | $0.146454 | $12,845,976 | $37,363,906 |
| Dec-22 2025 | $0.146845 | $0.143296 | $0.156352 | $0.153001 | $16,189,767 | $37,158,126 |
| Dec-21 2025 | $0.153639 | $0.147369 | $0.157305 | $0.157305 | $14,884,961 | $38,877,129 |
| Dec-20 2025 | $0.15774 | $0.144608 | $0.158428 | $0.144894 | $23,315,355 | $39,914,859 |
| Dec-19 2025 | $0.14543 | $0.133333 | $0.147767 | $0.134719 | $16,455,125 | $36,799,936 |
| Dec-18 2025 | $0.135453 | $0.132971 | $0.146693 | $0.146551 | $16,663,611 | $34,275,337 |
| Dec-17 2025 | $0.14688 | $0.145805 | $0.161665 | $0.161665 | $19,519,127 | $37,166,767 |
| Dec-16 2025 | $0.162121 | $0.162121 | $0.169732 | $0.166073 | $16,693,483 | $41,023,467 |
| Dec-15 2025 | $0.166277 | $0.159997 | $0.179458 | $0.166326 | $22,961,777 | $42,075,204 |
| Dec-14 2025 | $0.166662 | $0.166361 | $0.18313 | $0.176591 | $17,865,561 | $42,172,649 |
| Dec-13 2025 | $0.177343 | $0.16939 | $0.179671 | $0.170464 | $16,024,676 | $44,875,217 |